KissMeData/054620/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	193400	77196300	5290	5290	5290	5290	842
3	20240911	193300	77196300	5290	5290	5290	5290	0
4	20240911	193200	77196300	5290	5290	5290	5290	0
5	20240911	193100	77196300	5290	5290	5290	5290	0
6	20240911	193000	77196300	5290	5290	5290	5290	0
7	20240911	192900	77196300	5290	5290	5290	5290	0
8	20240911	192800	77196300	5290	5290	5290	5290	0
9	20240911	192700	77196300	5290	5290	5290	5290	0
10	20240911	192600	77196300	5290	5290	5290	5290	0
11	20240911	192500	77196300	5290	5290	5290	5290	0
12	20240911	192400	77196300	5290	5290	5290	5290	0
13	20240911	192300	77196300	5290	5290	5290	5290	0
14	20240911	192200	77196300	5290	5290	5290	5290	0
15	20240911	192100	77196300	5290	5290	5290	5290	0
16	20240911	192000	77196300	5290	5290	5290	5290	0
17	20240911	191900	77196300	5290	5290	5290	5290	0
18	20240911	191800	77196300	5290	5290	5290	5290	0
19	20240911	191700	77196300	5290	5290	5290	5290	0
20	20240911	191600	77196300	5290	5290	5290	5290	0
21	20240911	191500	77196300	5290	5290	5290	5290	0
22	20240911	191400	77196300	5290	5290	5290	5290	0
23	20240911	191300	77196300	5290	5290	5290	5290	0
24	20240911	191200	77196300	5290	5290	5290	5290	0
25	20240911	191100	77196300	5290	5290	5290	5290	0
26	20240911	191000	77196300	5290	5290	5290	5290	0
27	20240911	190900	77196300	5290	5290	5290	5290	0
28	20240911	190800	77196300	5290	5290	5290	5290	0
29	20240911	190700	77196300	5290	5290	5290	5290	0
30	20240911	190600	77196300	5290	5290	5290	5290	0
31	20240911	190500	77196300	5290	5290	5290	5290	0
32	20240911	190400	77196300	5290	5290	5290	5290	842
33	20240911	190300	77196300	5290	5290	5290	5290	0
34	20240911	190200	77196300	5290	5290	5290	5290	0
35	20240911	190100	77196300	5290	5290	5290	5290	0
36	20240911	190000	77196300	5290	5290	5290	5290	0
37	20240911	185900	77196300	5290	5290	5290	5290	0
38	20240911	185800	77196300	5290	5290	5290	5290	0
39	20240911	185700	77196300	5290	5290	5290	5290	0
40	20240911	185600	77196300	5290	5290	5290	5290	0
41	20240911	185500	77196300	5290	5290	5290	5290	0
42	20240911	185400	77196300	5290	5290	5290	5290	0
43	20240911	185300	77196300	5290	5290	5290	5290	0
44	20240911	185200	77196300	5290	5290	5290	5290	0
45	20240911	185100	77196300	5290	5290	5290	5290	0
46	20240911	185000	77196300	5290	5290	5290	5290	0
47	20240911	184900	77196300	5290	5290	5290	5290	0
48	20240911	184800	77196300	5290	5290	5290	5290	0
49	20240911	184700	77196300	5290	5290	5290	5290	0
50	20240911	184600	77196300	5290	5290	5290	5290	0
51	20240911	184500	77196300	5290	5290	5290	5290	0
52	20240911	184400	77196300	5290	5290	5290	5290	0
53	20240911	184300	77196300	5290	5290	5290	5290	0
54	20240911	184200	77196300	5290	5290	5290	5290	0
55	20240911	184100	77196300	5290	5290	5290	5290	0
56	20240911	184000	77196300	5290	5290	5290	5290	0
57	20240911	183900	77196300	5290	5290	5290	5290	0
58	20240911	183800	77196300	5290	5290	5290	5290	0
59	20240911	183700	77196300	5290	5290	5290	5290	0
60	20240911	183600	77196300	5290	5290	5290	5290	0
61	20240911	183500	77196300	5290	5290	5290	5290	0
62	20240911	183400	77196300	5290	5290	5290	5290	842
63	20240911	183300	77196300	5290	5290	5290	5290	0
64	20240911	183200	77196300	5290	5290	5290	5290	0
65	20240911	183100	77196300	5290	5290	5290	5290	0
66	20240911	183000	77196300	5290	5290	5290	5290	0
67	20240911	182900	77196300	5290	5290	5290	5290	0
68	20240911	182800	77196300	5290	5290	5290	5290	0
69	20240911	182700	77196300	5290	5290	5290	5290	0
70	20240911	182600	77196300	5290	5290	5290	5290	0
71	20240911	182500	77196300	5290	5290	5290	5290	0
72	20240911	182400	77196300	5290	5290	5290	5290	0
73	20240911	182300	77196300	5290	5290	5290	5290	0
74	20240911	182200	77196300	5290	5290	5290	5290	0
75	20240911	182100	77196300	5290	5290	5290	5290	0
76	20240911	182000	77196300	5290	5290	5290	5290	0
77	20240911	181900	77196300	5290	5290	5290	5290	0
78	20240911	181800	77196300	5290	5290	5290	5290	0
79	20240911	181700	77196300	5290	5290	5290	5290	0
80	20240911	181600	77196300	5290	5290	5290	5290	0
81	20240911	181500	77196300	5290	5290	5290	5290	0
82	20240911	181400	77196300	5290	5290	5290	5290	0
83	20240911	181300	77196300	5290	5290	5290	5290	0
84	20240911	181200	77196300	5290	5290	5290	5290	0
85	20240911	181100	77196300	5290	5290	5290	5290	0
86	20240911	181000	77196300	5290	5290	5290	5290	0
87	20240911	180900	77196300	5290	5290	5290	5290	0
88	20240911	180800	77196300	5290	5290	5290	5290	0
89	20240911	180700	77196300	5290	5290	5290	5290	0
90	20240911	180600	77196300	5290	5290	5290	5290	0
91	20240911	180500	77196300	5290	5290	5290	5290	0
92	20240911	180400	77196300	5290	5290	5290	5290	842
93	20240911	180300	77196300	5290	5290	5290	5290	0
94	20240911	180200	77196300	5290	5290	5290	5290	0
95	20240911	180100	77196300	5290	5290	5290	5290	0
96	20240911	180000	77196300	5290	5290	5290	5290	0
97	20240911	175900	77196300	5290	5290	5290	5290	0
98	20240911	175800	77196300	5290	5290	5290	5290	0
99	20240911	175700	77196300	5290	5290	5290	5290	0
100	20240911	175600	77196300	5290	5290	5290	5290	0
101	20240911	175500	77196300	5290	5290	5290	5290	0
102	20240911	175400	77196300	5290	5290	5290	5290	0
103	20240911	175300	77196300	5290	5290	5290	5290	0
104	20240911	175200	77196300	5290	5290	5290	5290	0
105	20240911	175100	77196300	5290	5290	5290	5290	0
106	20240911	175000	77196300	5290	5290	5290	5290	0
107	20240911	174900	77196300	5290	5290	5290	5290	0
108	20240911	174800	77196300	5290	5290	5290	5290	0
109	20240911	174700	77196300	5290	5290	5290	5290	0
110	20240911	174600	77196300	5290	5290	5290	5290	0
111	20240911	174500	77196300	5290	5290	5290	5290	0
112	20240911	174400	77196300	5290	5290	5290	5290	0
113	20240911	174300	77196300	5290	5290	5290	5290	0
114	20240911	174200	77196300	5290	5290	5290	5290	0
115	20240911	174100	77196300	5290	5290	5290	5290	0
116	20240911	174000	77196300	5290	5290	5290	5290	0
117	20240911	173900	77196300	5290	5290	5290	5290	0
118	20240911	173800	77196300	5290	5290	5290	5290	0
119	20240911	173700	77196300	5290	5290	5290	5290	0
120	20240911	173600	77196300	5290	5290	5290	5290	0
121	20240911	173500	77196300	5290	5290	5290	5290	0
122	20240911	173400	77196300	5290	5290	5290	5290	842
123	20240911	173300	77196300	5290	5290	5290	5290	0
124	20240911	173200	77196300	5290	5290	5290	5290	0
125	20240911	173100	77196300	5290	5290	5290	5290	0
126	20240911	173000	77196300	5290	5290	5290	5290	0
127	20240911	172900	77196300	5290	5290	5290	5290	0
128	20240911	172800	77196300	5290	5290	5290	5290	0
129	20240911	172700	77196300	5290	5290	5290	5290	0
130	20240911	172600	77196300	5290	5290	5290	5290	0
131	20240911	172500	77196300	5290	5290	5290	5290	0
132	20240911	172400	77196300	5290	5290	5290	5290	0
133	20240911	172300	77196300	5290	5290	5290	5290	0
134	20240911	172200	77196300	5290	5290	5290	5290	0
135	20240911	172100	77196300	5290	5290	5290	5290	0
136	20240911	172000	77196300	5290	5290	5290	5290	0
137	20240911	171900	77196300	5290	5290	5290	5290	0
138	20240911	171800	77196300	5290	5290	5290	5290	0
139	20240911	171700	77196300	5290	5290	5290	5290	0
140	20240911	171600	77196300	5290	5290	5290	5290	0
141	20240911	171500	77196300	5290	5290	5290	5290	0
142	20240911	171400	77196300	5290	5290	5290	5290	0
143	20240911	171300	77196300	5290	5290	5290	5290	0
144	20240911	171200	77196300	5290	5290	5290	5290	0
145	20240911	171100	77196300	5290	5290	5290	5290	0
146	20240911	171000	77196300	5290	5290	5290	5290	0
147	20240911	170900	77196300	5290	5290	5290	5290	0
148	20240911	170800	77196300	5290	5290	5290	5290	0
149	20240911	170700	77196300	5290	5290	5290	5290	0
150	20240911	170600	77196300	5290	5290	5290	5290	0
151	20240911	170500	77196300	5290	5290	5290	5290	0
152	20240911	170400	77196300	5290	5290	5290	5290	842
153	20240911	170300	77196300	5290	5290	5290	5290	0
154	20240911	170200	77196300	5290	5290	5290	5290	0
155	20240911	170100	77196300	5290	5290	5290	5290	0
156	20240911	170000	77196300	5290	5290	5290	5290	0
157	20240911	165900	77196300	5290	5290	5290	5290	0
158	20240911	165800	77196300	5290	5290	5290	5290	0
159	20240911	165700	77196300	5290	5290	5290	5290	0
160	20240911	165600	77196300	5290	5290	5290	5290	0
161	20240911	165500	77196300	5290	5290	5290	5290	0
162	20240911	165400	77196300	5290	5290	5290	5290	0
163	20240911	165300	77196300	5290	5290	5290	5290	0
164	20240911	165200	77196300	5290	5290	5290	5290	0
165	20240911	165100	77196300	5290	5290	5290	5290	0
166	20240911	165000	77196300	5290	5290	5290	5290	0
167	20240911	164900	77196300	5290	5290	5290	5290	0
168	20240911	164800	77196300	5290	5290	5290	5290	0
169	20240911	164700	77196300	5290	5290	5290	5290	0
170	20240911	164600	77196300	5290	5290	5290	5290	0
171	20240911	164500	77196300	5290	5290	5290	5290	0
172	20240911	164400	77196300	5290	5290	5290	5290	0
173	20240911	164300	77196300	5290	5290	5290	5290	0
174	20240911	164200	77196300	5290	5290	5290	5290	0
175	20240911	164100	77196300	5290	5290	5290	5290	0
176	20240911	164000	77196300	5290	5290	5290	5290	0
177	20240911	163900	77196300	5290	5290	5290	5290	0
178	20240911	163800	77196300	5290	5290	5290	5290	0
179	20240911	163700	77196300	5290	5290	5290	5290	0
180	20240911	163600	77196300	5290	5290	5290	5290	0
181	20240911	163500	77196300	5290	5290	5290	5290	0
182	20240911	163400	77196300	5290	5290	5290	5290	842
183	20240911	163300	77196300	5290	5290	5290	5290	0
184	20240911	163200	77196300	5290	5290	5290	5290	0
185	20240911	163100	77196300	5290	5290	5290	5290	0
186	20240911	163000	77196300	5290	5290	5290	5290	0
187	20240911	162900	77196300	5290	5290	5290	5290	0
188	20240911	162800	77196300	5290	5290	5290	5290	0
189	20240911	162700	77196300	5290	5290	5290	5290	0
190	20240911	162600	77196300	5290	5290	5290	5290	0
191	20240911	162500	77196300	5290	5290	5290	5290	0
192	20240911	162400	77196300	5290	5290	5290	5290	0
193	20240911	162300	77196300	5290	5290	5290	5290	0
194	20240911	162200	77196300	5290	5290	5290	5290	0
195	20240911	162100	77196300	5290	5290	5290	5290	0
196	20240911	162000	77196300	5290	5290	5290	5290	0
197	20240911	161900	77196300	5290	5290	5290	5290	0
198	20240911	161800	77196300	5290	5290	5290	5290	0
199	20240911	161700	77196300	5290	5290	5290	5290	0
200	20240911	161600	77196300	5290	5290	5290	5290	0
201	20240911	161500	77196300	5290	5290	5290	5290	0
202	20240911	161400	77196300	5290	5290	5290	5290	0
203	20240911	161300	77196300	5290	5290	5290	5290	0
204	20240911	161200	77196300	5290	5290	5290	5290	0
205	20240911	161100	77196300	5290	5290	5290	5290	0
206	20240911	161000	77196300	5290	5290	5290	5290	0
207	20240911	160900	77196300	5290	5290	5290	5290	0
208	20240911	160800	77196300	5290	5290	5290	5290	0
209	20240911	160700	77196300	5290	5290	5290	5290	0
210	20240911	160600	77196300	5290	5290	5290	5290	0
211	20240911	160500	77196300	5290	5290	5290	5290	0
212	20240911	160400	77196300	5290	5290	5290	5290	842
213	20240911	160300	77196300	5290	5290	5290	5290	0
214	20240911	160200	77196300	5290	5290	5290	5290	0
215	20240911	160100	77196300	5290	5290	5290	5290	0
216	20240911	160000	77196300	5290	5290	5290	5290	0
217	20240911	155900	77196300	5290	5290	5290	5290	0
218	20240911	155800	77196300	5290	5290	5290	5290	0
219	20240911	155700	77196300	5290	5290	5290	5290	0
220	20240911	155600	77196300	5290	5290	5290	5290	0
221	20240911	155500	77196300	5290	5290	5290	5290	0
222	20240911	155400	77196300	5290	5290	5290	5290	0
223	20240911	155300	77196300	5290	5290	5290	5290	0
224	20240911	155200	77196300	5290	5290	5290	5290	0
225	20240911	155100	77196300	5290	5290	5290	5290	0
226	20240911	155000	77196300	5290	5290	5290	5290	0
227	20240911	154900	77196300	5290	5290	5290	5290	0
228	20240911	154800	77196300	5290	5290	5290	5290	0
229	20240911	154700	77196300	5290	5290	5290	5290	0
230	20240911	154600	77196300	5290	5290	5290	5290	0
231	20240911	154500	77196300	5290	5290	5290	5290	0
232	20240911	154400	77196300	5290	5290	5290	5290	0
233	20240911	154300	77196300	5290	5290	5290	5290	0
234	20240911	154200	77196300	5290	5290	5290	5290	0
235	20240911	154100	77196300	5290	5290	5290	5290	0
236	20240911	154000	77196300	5290	5290	5290	5290	0
237	20240911	153900	77196300	5290	5290	5290	5290	0
238	20240911	153800	77196300	5290	5290	5290	5290	0
239	20240911	153700	77196300	5290	5290	5290	5290	0
240	20240911	153600	77196300	5290	5290	5290	5290	0
241	20240911	153500	77196300	5290	5290	5290	5290	0
242	20240911	153400	77196300	5290	5290	5290	5290	842
243	20240911	153300	77196300	5290	5290	5290	5290	0
244	20240911	153200	77196300	5290	5290	5290	5290	0
245	20240911	153100	77196300	5290	5290	5290	5290	0
246	20240911	153000	77196300	5290	5290	5290	5290	842
247	20240911	152900	72742120	5290	5290	5290	5290	0
248	20240911	152800	72742120	5290	5290	5290	5290	0
249	20240911	152700	72742120	5290	5290	5290	5290	0
250	20240911	152600	72742120	5290	5290	5290	5290	0
251	20240911	152500	72742120	5290	5290	5290	5290	0
252	20240911	152400	72742120	5290	5290	5290	5290	0
253	20240911	152300	72742120	5290	5290	5290	5290	0
254	20240911	152200	72742120	5290	5290	5290	5290	0
255	20240911	152100	72742120	5290	5290	5290	5290	0
256	20240911	152000	72742120	5290	5290	5290	5290	0
257	20240911	151900	72742120	5290	5220	5290	5220	152
258	20240911	151800	71940940	5280	5280	5280	5280	0
259	20240911	151700	71940940	5280	5220	5280	5220	3
260	20240911	151600	71925220	5300	5300	5300	5300	0
261	20240911	151500	71925220	5300	5300	5300	5300	0
262	20240911	151400	71925220	5300	5220	5300	5220	14
263	20240911	151300	71851530	5290	5290	5290	5290	1
264	20240911	151200	71846240	5300	5250	5300	5250	110
265	20240911	151100	71268650	5250	5250	5250	5250	0
266	20240911	151000	71268650	5250	5250	5250	5250	111
267	20240911	150900	70685900	5250	5250	5250	5250	0
268	20240911	150800	70685900	5250	5250	5250	5250	0
269	20240911	150700	70685900	5250	5250	5250	5250	0
270	20240911	150600	70685900	5250	5250	5250	5250	0
271	20240911	150500	70685900	5250	5250	5250	5250	0
272	20240911	150400	70685900	5250	5240	5250	5240	8
273	20240911	150300	70643970	5250	5200	5250	5200	686
274	20240911	150200	67076400	5200	5210	5210	5200	1323
275	20240911	150100	60194590	5250	5250	5250	5250	4
276	20240911	150000	60173590	5250	5240	5250	5240	57
277	20240911	145900	59874900	5240	5210	5240	5210	601
278	20240911	145800	56743660	5250	5250	5250	5250	0
279	20240911	145700	56743660	5250	5250	5250	5250	0
280	20240911	145600	56743660	5250	5250	5250	5250	0
281	20240911	145500	56743660	5250	5250	5250	5250	0
282	20240911	145400	56743660	5250	5250	5250	5250	0
283	20240911	145300	56743660	5250	5250	5250	5250	0
284	20240911	145200	56743660	5250	5250	5250	5250	3
285	20240911	145100	56727910	5250	5250	5250	5250	3
286	20240911	145000	56712160	5210	5200	5210	5200	67
287	20240911	144900	56363260	5200	5210	5210	5200	210
288	20240911	144800	55271110	5210	5210	5210	5210	0
289	20240911	144700	55271110	5210	5210	5210	5210	35
290	20240911	144600	55088760	5250	5200	5250	5200	420
291	20240911	144500	52904710	5200	5210	5210	5200	678
292	20240911	144400	49378500	5250	5250	5250	5250	1
293	20240911	144300	49373250	5250	5250	5250	5250	1
294	20240911	144200	49368000	5250	5250	5250	5250	2
295	20240911	144100	49357500	5250	5250	5250	5250	0
296	20240911	144000	49357500	5250	5250	5250	5250	0
297	20240911	143900	49357500	5250	5240	5250	5240	2
298	20240911	143800	49347010	5200	5260	5260	5200	2650
299	20240911	143700	35511470	5270	5270	5270	5270	0
300	20240911	143600	35511470	5270	5270	5270	5270	0
301	20240911	143500	35511470	5270	5270	5270	5270	72
302	20240911	143400	35132030	5270	5270	5270	5270	0
303	20240911	143300	35132030	5270	5270	5270	5270	29
304	20240911	143200	34979200	5280	5280	5280	5280	0
305	20240911	143100	34979200	5280	5280	5280	5280	35
306	20240911	143000	34794400	5280	5280	5280	5280	5
307	20240911	142900	34768000	5280	5280	5280	5280	22
308	20240911	142800	34651840	5300	5300	5300	5300	0
309	20240911	142700	34651840	5300	5300	5300	5300	0
310	20240911	142600	34651840	5300	5300	5300	5300	0
311	20240911	142500	34651840	5300	5300	5300	5300	0
312	20240911	142400	34651840	5300	5300	5300	5300	2
313	20240911	142300	34641240	5300	5300	5300	5300	0
314	20240911	142200	34641240	5300	5300	5300	5300	0
315	20240911	142100	34641240	5300	5300	5300	5300	0
316	20240911	142000	34641240	5300	5300	5300	5300	10
317	20240911	141900	34588240	5300	5250	5300	5250	101
318	20240911	141800	34057940	5250	5250	5250	5250	16
319	20240911	141700	33973940	5300	5300	5300	5300	0
320	20240911	141600	33973940	5300	5300	5300	5300	0
321	20240911	141500	33973940	5300	5300	5300	5300	0
322	20240911	141400	33973940	5300	5300	5300	5300	1
323	20240911	141300	33968640	5260	5260	5260	5260	0
324	20240911	141200	33968640	5260	5260	5260	5260	4
325	20240911	141100	33947600	5300	5290	5300	5290	6
326	20240911	141000	33915850	5270	5270	5270	5270	0
327	20240911	140900	33915850	5270	5270	5270	5270	1
328	20240911	140800	33910580	5300	5300	5300	5300	0
329	20240911	140700	33910580	5300	5280	5300	5280	2
330	20240911	140600	33900000	5300	5300	5300	5300	0
331	20240911	140500	33900000	5300	5300	5300	5300	0
332	20240911	140400	33900000	5300	5300	5300	5300	0
333	20240911	140300	33900000	5300	5300	5300	5300	0
334	20240911	140200	33900000	5300	5300	5300	5300	0
335	20240911	140100	33900000	5300	5300	5300	5300	0
336	20240911	140000	33900000	5300	5300	5300	5300	0
337	20240911	135900	33900000	5300	5300	5300	5300	1
338	20240911	135800	33894700	5250	5270	5270	5250	100
339	20240911	135700	33369010	5300	5300	5300	5300	0
340	20240911	135600	33369010	5300	5300	5300	5300	1
341	20240911	135500	33363710	5270	5280	5280	5270	230
342	20240911	135400	32151430	5290	5290	5290	5290	624
343	20240911	135300	28850470	5300	5300	5300	5300	2
344	20240911	135200	28839870	5300	5300	5300	5300	0
345	20240911	135100	28839870	5300	5300	5300	5300	0
346	20240911	135000	28839870	5300	5300	5300	5300	40
347	20240911	134900	28627870	5290	5290	5290	5290	0
348	20240911	134800	28627870	5290	5290	5290	5290	0
349	20240911	134700	28627870	5290	5290	5290	5290	0
350	20240911	134600	28627870	5290	5290	5290	5290	0
351	20240911	134500	28627870	5290	5290	5290	5290	0
352	20240911	134400	28627870	5290	5290	5290	5290	91
353	20240911	134300	28146480	5290	5290	5290	5290	0
354	20240911	134200	28146480	5290	5290	5290	5290	0
355	20240911	134100	28146480	5290	5290	5290	5290	0
356	20240911	134000	28146480	5290	5290	5290	5290	0
357	20240911	133900	28146480	5290	5290	5290	5290	17
358	20240911	133800	28056550	5270	5270	5270	5270	0
359	20240911	133700	28056550	5270	5270	5270	5270	0
360	20240911	133600	28056550	5270	5270	5270	5270	0
361	20240911	133500	28056550	5270	5280	5280	5270	400
362	20240911	133400	25948530	5280	5280	5280	5280	0
363	20240911	133300	25948530	5280	5280	5280	5280	0
364	20240911	133200	25948530	5280	5280	5280	5280	0
365	20240911	133100	25948530	5280	5280	5280	5280	6
366	20240911	133000	25916850	5300	5300	5300	5300	0
367	20240911	132900	25916850	5300	5300	5300	5300	17
368	20240911	132800	25826750	5300	5300	5300	5300	0
369	20240911	132700	25826750	5300	5300	5300	5300	0
370	20240911	132600	25826750	5300	5300	5300	5300	0
371	20240911	132500	25826750	5300	5300	5300	5300	0
372	20240911	132400	25826750	5300	5300	5300	5300	0
373	20240911	132300	25826750	5300	5300	5300	5300	0
374	20240911	132200	25826750	5300	5300	5300	5300	0
375	20240911	132100	25826750	5300	5300	5300	5300	1
376	20240911	132000	25821450	5270	5270	5270	5270	0
377	20240911	131900	25821450	5270	5270	5270	5270	0
378	20240911	131800	25821450	5270	5270	5270	5270	0
379	20240911	131700	25821450	5270	5270	5270	5270	0
380	20240911	131600	25821450	5270	5270	5270	5270	0
381	20240911	131500	25821450	5270	5270	5270	5270	0
382	20240911	131400	25821450	5270	5270	5270	5270	0
383	20240911	131300	25821450	5270	5270	5270	5270	0
384	20240911	131200	25821450	5270	5270	5270	5270	0
385	20240911	131100	25821450	5270	5270	5270	5270	0
386	20240911	131000	25821450	5270	5270	5270	5270	0
387	20240911	130900	25821450	5270	5270	5270	5270	0
388	20240911	130800	25821450	5270	5270	5270	5270	0
389	20240911	130700	25821450	5270	5270	5270	5270	0
390	20240911	130600	25821450	5270	5270	5270	5270	0
391	20240911	130500	25821450	5270	5270	5270	5270	0
392	20240911	130400	25821450	5270	5270	5270	5270	0
393	20240911	130300	25821450	5270	5270	5270	5270	0
394	20240911	130200	25821450	5270	5270	5270	5270	0
395	20240911	130100	25821450	5270	5270	5270	5270	0
396	20240911	130000	25821450	5270	5270	5270	5270	0
397	20240911	125900	25821450	5270	5270	5270	5270	0
398	20240911	125800	25821450	5270	5270	5270	5270	0
399	20240911	125700	25821450	5270	5270	5270	5270	15
400	20240911	125600	25742400	5270	5270	5270	5270	0
401	20240911	125500	25742400	5270	5270	5270	5270	0
402	20240911	125400	25742400	5270	5270	5270	5270	0
403	20240911	125300	25742400	5270	5270	5270	5270	0
404	20240911	125200	25742400	5270	5270	5270	5270	0
405	20240911	125100	25742400	5270	5270	5270	5270	0
406	20240911	125000	25742400	5270	5290	5290	5270	1200
407	20240911	124900	19405410	5290	5290	5290	5290	0
408	20240911	124800	19405410	5290	5290	5290	5290	10
409	20240911	124700	19352510	5300	5300	5300	5300	0
410	20240911	124600	19352510	5300	5300	5300	5300	0
411	20240911	124500	19352510	5300	5300	5300	5300	0
412	20240911	124400	19352510	5300	5300	5300	5300	0
413	20240911	124300	19352510	5300	5300	5300	5300	0
414	20240911	124200	19352510	5300	5300	5300	5300	0
415	20240911	124100	19352510	5300	5300	5300	5300	0
416	20240911	124000	19352510	5300	5300	5300	5300	0
417	20240911	123900	19352510	5300	5300	5300	5300	7
418	20240911	123800	19315410	5300	5300	5300	5300	0
419	20240911	123700	19315410	5300	5300	5300	5300	0
420	20240911	123600	19315410	5300	5300	5300	5300	0
421	20240911	123500	19315410	5300	5300	5300	5300	0
422	20240911	123400	19315410	5300	5300	5300	5300	0
423	20240911	123300	19315410	5300	5300	5300	5300	0
424	20240911	123200	19315410	5300	5300	5300	5300	0
425	20240911	123100	19315410	5300	5300	5300	5300	0
426	20240911	123000	19315410	5300	5300	5300	5300	0
427	20240911	122900	19315410	5300	5300	5300	5300	0
428	20240911	122800	19315410	5300	5300	5300	5300	0
429	20240911	122700	19315410	5300	5300	5300	5300	0
430	20240911	122600	19315410	5300	5300	5300	5300	1648
431	20240911	122500	10581010	5310	5310	5310	5310	24
432	20240911	122400	10453570	5310	5310	5310	5310	160
433	20240911	122300	9603970	5300	5300	5300	5300	0
434	20240911	122200	9603970	5300	5300	5300	5300	0
435	20240911	122100	9603970	5300	5300	5300	5300	0
436	20240911	122000	9603970	5300	5300	5300	5300	0
437	20240911	121900	9603970	5300	5300	5300	5300	0
438	20240911	121800	9603970	5300	5300	5300	5300	200
439	20240911	121700	8543970	5300	5300	5300	5300	15
440	20240911	121600	8464470	5310	5310	5310	5310	1
441	20240911	121500	8459160	5310	5310	5310	5310	0
442	20240911	121400	8459160	5310	5310	5310	5310	1
443	20240911	121300	8453850	5310	5310	5310	5310	0
444	20240911	121200	8453850	5310	5310	5310	5310	33
445	20240911	121100	8278620	5310	5310	5310	5310	0
446	20240911	121000	8278620	5310	5310	5310	5310	2
447	20240911	120900	8268000	5300	5300	5300	5300	469
448	20240911	120800	5782300	5310	5310	5310	5310	0
449	20240911	120700	5782300	5310	5310	5310	5310	2
450	20240911	120600	5771680	5300	5300	5300	5300	0
451	20240911	120500	5771680	5300	5300	5300	5300	0
452	20240911	120400	5771680	5300	5300	5300	5300	0
453	20240911	120300	5771680	5300	5300	5300	5300	0
454	20240911	120200	5771680	5300	5300	5300	5300	0
455	20240911	120100	5771680	5300	5300	5300	5300	0
456	20240911	120000	5771680	5300	5300	5300	5300	0
457	20240911	115900	5771680	5300	5300	5300	5300	40
458	20240911	115800	5559680	5310	5310	5310	5310	0
459	20240911	115700	5559680	5310	5310	5310	5310	0
460	20240911	115600	5559680	5310	5310	5310	5310	0
461	20240911	115500	5559680	5310	5310	5310	5310	0
462	20240911	115400	5559680	5310	5310	5310	5310	37
463	20240911	115300	5363210	5310	5310	5310	5310	0
464	20240911	115200	5363210	5310	5310	5310	5310	0
465	20240911	115100	5363210	5310	5310	5310	5310	0
466	20240911	115000	5363210	5310	5310	5310	5310	0
467	20240911	114900	5363210	5310	5310	5310	5310	0
468	20240911	114800	5363210	5310	5310	5310	5310	0
469	20240911	114700	5363210	5310	5310	5310	5310	0
470	20240911	114600	5363210	5310	5310	5310	5310	0
471	20240911	114500	5363210	5310	5310	5310	5310	0
472	20240911	114400	5363210	5310	5310	5310	5310	0
473	20240911	114300	5363210	5310	5310	5310	5310	0
474	20240911	114200	5363210	5310	5310	5310	5310	0
475	20240911	114100	5363210	5310	5310	5310	5310	0
476	20240911	114000	5363210	5310	5310	5310	5310	0
477	20240911	113900	5363210	5310	5310	5310	5310	0
478	20240911	113800	5363210	5310	5310	5310	5310	0
479	20240911	113700	5363210	5310	5310	5310	5310	0
480	20240911	113600	5363210	5310	5310	5310	5310	0
481	20240911	113500	5363210	5310	5310	5310	5310	15
482	20240911	113400	5283560	5320	5320	5320	5320	0
483	20240911	113300	5283560	5320	5320	5320	5320	0
484	20240911	113200	5283560	5320	5320	5320	5320	1
485	20240911	113100	5278240	5320	5320	5320	5320	0
486	20240911	113000	5278240	5320	5320	5320	5320	2
487	20240911	112900	5267600	5350	5350	5350	5350	0
488	20240911	112800	5267600	5350	5350	5350	5350	0
489	20240911	112700	5267600	5350	5350	5350	5350	0
490	20240911	112600	5267600	5350	5350	5350	5350	0
491	20240911	112500	5267600	5350	5350	5350	5350	0
492	20240911	112400	5267600	5350	5350	5350	5350	0
493	20240911	112300	5267600	5350	5350	5350	5350	0
494	20240911	112200	5267600	5350	5350	5350	5350	0
495	20240911	112100	5267600	5350	5350	5350	5350	4
496	20240911	112000	5246200	5350	5350	5350	5350	0
497	20240911	111900	5246200	5350	5350	5350	5350	0
498	20240911	111800	5246200	5350	5350	5350	5350	0
499	20240911	111700	5246200	5350	5350	5350	5350	0
500	20240911	111600	5246200	5350	5350	5350	5350	0
501	20240911	111500	5246200	5350	5350	5350	5350	0
502	20240911	111400	5246200	5350	5350	5350	5350	0
503	20240911	111300	5246200	5350	5350	5350	5350	2
504	20240911	111200	5235500	5350	5350	5350	5350	0
505	20240911	111100	5235500	5350	5350	5350	5350	0
506	20240911	111000	5235500	5350	5350	5350	5350	0
507	20240911	110900	5235500	5350	5350	5350	5350	0
508	20240911	110800	5235500	5350	5350	5350	5350	0
509	20240911	110700	5235500	5350	5350	5350	5350	1
510	20240911	110600	5230150	5340	5340	5340	5340	0
511	20240911	110500	5230150	5340	5340	5340	5340	0
512	20240911	110400	5230150	5340	5340	5340	5340	0
513	20240911	110300	5230150	5340	5340	5340	5340	0
514	20240911	110200	5230150	5340	5340	5340	5340	0
515	20240911	110100	5230150	5340	5340	5340	5340	0
516	20240911	110000	5230150	5340	5340	5340	5340	0
517	20240911	105900	5230150	5340	5340	5340	5340	0
518	20240911	105800	5230150	5340	5330	5340	5330	63
519	20240911	105700	4893860	5320	5310	5320	5300	122
520	20240911	105600	4246440	5310	5310	5310	5310	0
521	20240911	105500	4246440	5310	5310	5310	5310	0
522	20240911	105400	4246440	5310	5310	5310	5310	0
523	20240911	105300	4246440	5310	5310	5310	5310	0
524	20240911	105200	4246440	5310	5310	5310	5310	0
525	20240911	105100	4246440	5310	5310	5310	5310	0
526	20240911	105000	4246440	5310	5310	5310	5310	0
527	20240911	104900	4246440	5310	5310	5310	5310	0
528	20240911	104800	4246440	5310	5310	5310	5310	7
529	20240911	104700	4209270	5310	5320	5320	5310	96
530	20240911	104600	3699340	5330	5330	5330	5330	8
531	20240911	104500	3656700	5330	5330	5330	5330	2
532	20240911	104400	3646040	5330	5330	5330	5330	0
533	20240911	104300	3646040	5330	5330	5330	5330	0
534	20240911	104200	3646040	5330	5330	5330	5330	0
535	20240911	104100	3646040	5330	5330	5330	5330	0
536	20240911	104000	3646040	5330	5330	5330	5330	237
537	20240911	103900	2382830	5330	5330	5330	5330	0
538	20240911	103800	2382830	5330	5330	5330	5330	0
539	20240911	103700	2382830	5330	5330	5330	5330	0
540	20240911	103600	2382830	5330	5330	5330	5330	0
541	20240911	103500	2382830	5330	5330	5330	5330	0
542	20240911	103400	2382830	5330	5330	5330	5330	0
543	20240911	103300	2382830	5330	5330	5330	5330	5
544	20240911	103200	2356180	5320	5320	5320	5320	0
545	20240911	103100	2356180	5320	5320	5320	5320	0
546	20240911	103000	2356180	5320	5320	5320	5320	0
547	20240911	102900	2356180	5320	5340	5340	5320	115
548	20240911	102800	1744220	5370	5370	5370	5370	0
549	20240911	102700	1744220	5370	5370	5370	5370	0
550	20240911	102600	1744220	5370	5370	5370	5370	0
551	20240911	102500	1744220	5370	5370	5370	5370	0
552	20240911	102400	1744220	5370	5370	5370	5370	0
553	20240911	102300	1744220	5370	5370	5370	5370	10
554	20240911	102200	1690520	5370	5370	5370	5370	0
555	20240911	102100	1690520	5370	5370	5370	5370	0
556	20240911	102000	1690520	5370	5370	5370	5370	0
557	20240911	101900	1690520	5370	5370	5370	5370	0
558	20240911	101800	1690520	5370	5370	5370	5370	0
559	20240911	101700	1690520	5370	5370	5370	5370	0
560	20240911	101600	1690520	5370	5370	5370	5370	0
561	20240911	101500	1690520	5370	5370	5370	5370	0
562	20240911	101400	1690520	5370	5370	5370	5370	0
563	20240911	101300	1690520	5370	5370	5370	5370	0
564	20240911	101200	1690520	5370	5370	5370	5370	0
565	20240911	101100	1690520	5370	5370	5370	5370	0
566	20240911	101000	1690520	5370	5370	5370	5370	0
567	20240911	100900	1690520	5370	5370	5370	5370	0
568	20240911	100800	1690520	5370	5370	5370	5370	0
569	20240911	100700	1690520	5370	5370	5370	5370	0
570	20240911	100600	1690520	5370	5370	5370	5370	1
571	20240911	100500	1685150	5370	5370	5370	5370	0
572	20240911	100400	1685150	5370	5370	5370	5370	0
573	20240911	100300	1685150	5370	5370	5370	5370	0
574	20240911	100200	1685150	5370	5370	5370	5370	0
575	20240911	100100	1685150	5370	5370	5370	5370	0
576	20240911	100000	1685150	5370	5370	5370	5370	0
577	20240911	095900	1685150	5370	5370	5370	5370	0
578	20240911	095800	1685150	5370	5370	5370	5370	0
579	20240911	095700	1685150	5370	5370	5370	5370	0
580	20240911	095600	1685150	5370	5370	5370	5370	1
581	20240911	095500	1679780	5370	5370	5370	5370	0
582	20240911	095400	1679780	5370	5370	5370	5370	0
583	20240911	095300	1679780	5370	5370	5370	5370	0
584	20240911	095200	1679780	5370	5370	5370	5370	0
585	20240911	095100	1679780	5370	5370	5370	5370	0
586	20240911	095000	1679780	5370	5360	5370	5360	2
587	20240911	094900	1669050	5360	5360	5360	5360	2
588	20240911	094800	1658330	5360	5360	5360	5360	97
589	20240911	094700	1138410	5370	5370	5370	5370	0
590	20240911	094600	1138410	5370	5370	5370	5370	0
591	20240911	094500	1138410	5370	5370	5370	5370	0
592	20240911	094400	1138410	5370	5370	5370	5370	0
593	20240911	094300	1138410	5370	5370	5370	5370	0
594	20240911	094200	1138410	5370	5370	5370	5370	0
595	20240911	094100	1138410	5370	5370	5370	5370	0
596	20240911	094000	1138410	5370	5370	5370	5370	0
597	20240911	093900	1138410	5370	5370	5370	5370	2
598	20240911	093800	1127670	5370	5370	5370	5370	1
599	20240911	093700	1122300	5380	5380	5380	5380	0
600	20240911	093600	1122300	5380	5380	5380	5380	0
601	20240911	093500	1122300	5380	5380	5380	5380	0
602	20240911	093400	1122300	5380	5380	5380	5380	0
603	20240911	093300	1122300	5380	5380	5380	5380	6
604	20240911	093200	1090020	5380	5380	5380	5380	2
605	20240911	093100	1079260	5310	5310	5310	5310	0
606	20240911	093000	1079260	5310	5310	5310	5310	0
607	20240911	092900	1079260	5310	5310	5310	5310	0
608	20240911	092800	1079260	5310	5310	5310	5310	0
609	20240911	092700	1079260	5310	5310	5310	5310	0
610	20240911	092600	1079260	5310	5310	5310	5310	0
611	20240911	092500	1079260	5310	5310	5310	5310	0
612	20240911	092400	1079260	5310	5310	5310	5310	66
613	20240911	092300	728800	5320	5320	5320	5320	6
614	20240911	092200	696880	5330	5330	5330	5330	0
615	20240911	092100	696880	5330	5330	5330	5330	32
616	20240911	092000	526320	5340	5340	5340	5340	3
617	20240911	091900	510300	5360	5360	5360	5360	49
618	20240911	091800	247660	5360	5360	5360	5360	0
619	20240911	091700	247660	5360	5360	5360	5360	3
620	20240911	091600	231580	5370	5370	5370	5370	0
621	20240911	091500	231580	5370	5370	5370	5370	2
622	20240911	091400	220840	5380	5380	5380	5380	0
623	20240911	091300	220840	5380	5380	5380	5380	0
624	20240911	091200	220840	5380	5380	5380	5380	0
625	20240911	091100	220840	5380	5380	5380	5380	0
626	20240911	091000	220840	5380	5380	5380	5380	30
627	20240911	090900	59440	5390	5390	5390	5390	0
628	20240911	090800	59440	5390	5390	5390	5390	0
629	20240911	090700	59440	5390	5390	5390	5390	0
630	20240911	090600	59440	5390	5390	5390	5390	0
631	20240911	090500	59440	5390	5390	5390	5390	0
632	20240911	090400	59440	5390	5390	5390	5390	6
633	20240911	090300	27100	5420	5420	5420	5420	0
634	20240911	090200	27100	5420	5420	5420	5420	0
635	20240911	090100	27100	5420	5420	5420	5420	0
636	20240911	090000	27100	5420	5420	5420	5420	5